KissMeData/238090/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	205700	37595442	1774	1774	1774	1774	1762
3	20250318	205600	37595442	1774	1774	1774	1774	0
4	20250318	205500	37595442	1774	1774	1774	1774	0
5	20250318	205400	37595442	1774	1774	1774	1774	0
6	20250318	205300	37595442	1774	1774	1774	1774	0
7	20250318	205200	37595442	1774	1774	1774	1774	0
8	20250318	205100	37595442	1774	1774	1774	1774	0
9	20250318	205000	37595442	1774	1774	1774	1774	0
10	20250318	204900	37595442	1774	1774	1774	1774	0
11	20250318	204800	37595442	1774	1774	1774	1774	0
12	20250318	204700	37595442	1774	1774	1774	1774	0
13	20250318	204600	37595442	1774	1774	1774	1774	0
14	20250318	204500	37595442	1774	1774	1774	1774	0
15	20250318	204400	37595442	1774	1774	1774	1774	0
16	20250318	204300	37595442	1774	1774	1774	1774	0
17	20250318	204200	37595442	1774	1774	1774	1774	0
18	20250318	204100	37595442	1774	1774	1774	1774	0
19	20250318	204000	37595442	1774	1774	1774	1774	0
20	20250318	203900	37595442	1774	1774	1774	1774	0
21	20250318	203800	37595442	1774	1774	1774	1774	0
22	20250318	203700	37595442	1774	1774	1774	1774	0
23	20250318	203600	37595442	1774	1774	1774	1774	0
24	20250318	203500	37595442	1774	1774	1774	1774	0
25	20250318	203400	37595442	1774	1774	1774	1774	0
26	20250318	203300	37595442	1774	1774	1774	1774	0
27	20250318	203200	37595442	1774	1774	1774	1774	0
28	20250318	203100	37595442	1774	1774	1774	1774	0
29	20250318	203000	37595442	1774	1774	1774	1774	0
30	20250318	202900	37595442	1774	1774	1774	1774	0
31	20250318	202800	37595442	1774	1774	1774	1774	0
32	20250318	202700	37595442	1774	1774	1774	1774	1762
33	20250318	202600	37595442	1774	1774	1774	1774	0
34	20250318	202500	37595442	1774	1774	1774	1774	0
35	20250318	202400	37595442	1774	1774	1774	1774	0
36	20250318	202300	37595442	1774	1774	1774	1774	0
37	20250318	202200	37595442	1774	1774	1774	1774	0
38	20250318	202100	37595442	1774	1774	1774	1774	0
39	20250318	202000	37595442	1774	1774	1774	1774	0
40	20250318	201900	37595442	1774	1774	1774	1774	0
41	20250318	201800	37595442	1774	1774	1774	1774	0
42	20250318	201700	37595442	1774	1774	1774	1774	0
43	20250318	201600	37595442	1774	1774	1774	1774	0
44	20250318	201500	37595442	1774	1774	1774	1774	0
45	20250318	201400	37595442	1774	1774	1774	1774	0
46	20250318	201300	37595442	1774	1774	1774	1774	0
47	20250318	201200	37595442	1774	1774	1774	1774	0
48	20250318	201100	37595442	1774	1774	1774	1774	0
49	20250318	201000	37595442	1774	1774	1774	1774	0
50	20250318	200900	37595442	1774	1774	1774	1774	0
51	20250318	200800	37595442	1774	1774	1774	1774	0
52	20250318	200700	37595442	1774	1774	1774	1774	0
53	20250318	200600	37595442	1774	1774	1774	1774	0
54	20250318	200500	37595442	1774	1774	1774	1774	0
55	20250318	200400	37595442	1774	1774	1774	1774	0
56	20250318	200300	37595442	1774	1774	1774	1774	0
57	20250318	200200	37595442	1774	1774	1774	1774	0
58	20250318	200100	37595442	1774	1774	1774	1774	0
59	20250318	200000	37595442	1774	1774	1774	1774	0
60	20250318	195900	37595442	1774	1774	1774	1774	0
61	20250318	195800	37595442	1774	1774	1774	1774	0
62	20250318	195700	37595442	1774	1774	1774	1774	1762
63	20250318	195600	37595442	1774	1774	1774	1774	0
64	20250318	195500	37595442	1774	1774	1774	1774	0
65	20250318	195400	37595442	1774	1774	1774	1774	0
66	20250318	195300	37595442	1774	1774	1774	1774	0
67	20250318	195200	37595442	1774	1774	1774	1774	0
68	20250318	195100	37595442	1774	1774	1774	1774	0
69	20250318	195000	37595442	1774	1774	1774	1774	0
70	20250318	194900	37595442	1774	1774	1774	1774	0
71	20250318	194800	37595442	1774	1774	1774	1774	0
72	20250318	194700	37595442	1774	1774	1774	1774	0
73	20250318	194600	37595442	1774	1774	1774	1774	0
74	20250318	194500	37595442	1774	1774	1774	1774	0
75	20250318	194400	37595442	1774	1774	1774	1774	0
76	20250318	194300	37595442	1774	1774	1774	1774	0
77	20250318	194200	37595442	1774	1774	1774	1774	0
78	20250318	194100	37595442	1774	1774	1774	1774	0
79	20250318	194000	37595442	1774	1774	1774	1774	0
80	20250318	193900	37595442	1774	1774	1774	1774	0
81	20250318	193800	37595442	1774	1774	1774	1774	0
82	20250318	193700	37595442	1774	1774	1774	1774	0
83	20250318	193600	37595442	1774	1774	1774	1774	0
84	20250318	193500	37595442	1774	1774	1774	1774	0
85	20250318	193400	37595442	1774	1774	1774	1774	0
86	20250318	193300	37595442	1774	1774	1774	1774	0
87	20250318	193200	37595442	1774	1774	1774	1774	0
88	20250318	193100	37595442	1774	1774	1774	1774	0
89	20250318	193000	37595442	1774	1774	1774	1774	0
90	20250318	192900	37595442	1774	1774	1774	1774	0
91	20250318	192800	37595442	1774	1774	1774	1774	0
92	20250318	192700	37595442	1774	1774	1774	1774	1762
93	20250318	192600	37595442	1774	1774	1774	1774	0
94	20250318	192500	37595442	1774	1774	1774	1774	0
95	20250318	192400	37595442	1774	1774	1774	1774	0
96	20250318	192300	37595442	1774	1774	1774	1774	0
97	20250318	192200	37595442	1774	1774	1774	1774	0
98	20250318	192100	37595442	1774	1774	1774	1774	0
99	20250318	192000	37595442	1774	1774	1774	1774	0
100	20250318	191900	37595442	1774	1774	1774	1774	0
101	20250318	191800	37595442	1774	1774	1774	1774	0
102	20250318	191700	37595442	1774	1774	1774	1774	0
103	20250318	191600	37595442	1774	1774	1774	1774	0
104	20250318	191500	37595442	1774	1774	1774	1774	0
105	20250318	191400	37595442	1774	1774	1774	1774	0
106	20250318	191300	37595442	1774	1774	1774	1774	0
107	20250318	191200	37595442	1774	1774	1774	1774	0
108	20250318	191100	37595442	1774	1774	1774	1774	0
109	20250318	191000	37595442	1774	1774	1774	1774	0
110	20250318	190900	37595442	1774	1774	1774	1774	0
111	20250318	190800	37595442	1774	1774	1774	1774	0
112	20250318	190700	37595442	1774	1774	1774	1774	0
113	20250318	190600	37595442	1774	1774	1774	1774	0
114	20250318	190500	37595442	1774	1774	1774	1774	0
115	20250318	190400	37595442	1774	1774	1774	1774	0
116	20250318	190300	37595442	1774	1774	1774	1774	0
117	20250318	190200	37595442	1774	1774	1774	1774	0
118	20250318	190100	37595442	1774	1774	1774	1774	0
119	20250318	190000	37595442	1774	1774	1774	1774	0
120	20250318	185900	37595442	1774	1774	1774	1774	0
121	20250318	185800	37595442	1774	1774	1774	1774	0
122	20250318	185700	37595442	1774	1774	1774	1774	1762
123	20250318	185600	37595442	1774	1774	1774	1774	0
124	20250318	185500	37595442	1774	1774	1774	1774	0
125	20250318	185400	37595442	1774	1774	1774	1774	0
126	20250318	185300	37595442	1774	1774	1774	1774	0
127	20250318	185200	37595442	1774	1774	1774	1774	0
128	20250318	185100	37595442	1774	1774	1774	1774	0
129	20250318	185000	37595442	1774	1774	1774	1774	0
130	20250318	184900	37595442	1774	1774	1774	1774	0
131	20250318	184800	37595442	1774	1774	1774	1774	0
132	20250318	184700	37595442	1774	1774	1774	1774	0
133	20250318	184600	37595442	1774	1774	1774	1774	0
134	20250318	184500	37595442	1774	1774	1774	1774	0
135	20250318	184400	37595442	1774	1774	1774	1774	0
136	20250318	184300	37595442	1774	1774	1774	1774	0
137	20250318	184200	37595442	1774	1774	1774	1774	0
138	20250318	184100	37595442	1774	1774	1774	1774	0
139	20250318	184000	37595442	1774	1774	1774	1774	0
140	20250318	183900	37595442	1774	1774	1774	1774	0
141	20250318	183800	37595442	1774	1774	1774	1774	0
142	20250318	183700	37595442	1774	1774	1774	1774	0
143	20250318	183600	37595442	1774	1774	1774	1774	0
144	20250318	183500	37595442	1774	1774	1774	1774	0
145	20250318	183400	37595442	1774	1774	1774	1774	0
146	20250318	183300	37595442	1774	1774	1774	1774	0
147	20250318	183200	37595442	1774	1774	1774	1774	0
148	20250318	183100	37595442	1774	1774	1774	1774	0
149	20250318	183000	37595442	1774	1774	1774	1774	0
150	20250318	182900	37595442	1774	1774	1774	1774	0
151	20250318	182800	37595442	1774	1774	1774	1774	0
152	20250318	182700	37595442	1774	1774	1774	1774	1762
153	20250318	182600	37595442	1774	1774	1774	1774	0
154	20250318	182500	37595442	1774	1774	1774	1774	0
155	20250318	182400	37595442	1774	1774	1774	1774	0
156	20250318	182300	37595442	1774	1774	1774	1774	0
157	20250318	182200	37595442	1774	1774	1774	1774	0
158	20250318	182100	37595442	1774	1774	1774	1774	0
159	20250318	182000	37595442	1774	1774	1774	1774	0
160	20250318	181900	37595442	1774	1774	1774	1774	0
161	20250318	181800	37595442	1774	1774	1774	1774	0
162	20250318	181700	37595442	1774	1774	1774	1774	0
163	20250318	181600	37595442	1774	1774	1774	1774	0
164	20250318	181500	37595442	1774	1774	1774	1774	0
165	20250318	181400	37595442	1774	1774	1774	1774	0
166	20250318	181300	37595442	1774	1774	1774	1774	0
167	20250318	181200	37595442	1774	1774	1774	1774	0
168	20250318	181100	37595442	1774	1774	1774	1774	0
169	20250318	181000	37595442	1774	1774	1774	1774	0
170	20250318	180900	37595442	1774	1774	1774	1774	0
171	20250318	180800	37595442	1774	1774	1774	1774	0
172	20250318	180700	37595442	1774	1774	1774	1774	0
173	20250318	180600	37595442	1774	1774	1774	1774	0
174	20250318	180500	37595442	1774	1774	1774	1774	0
175	20250318	180400	37595442	1774	1774	1774	1774	0
176	20250318	180300	37595442	1774	1774	1774	1774	0
177	20250318	180200	37595442	1774	1774	1774	1774	0
178	20250318	180100	37595442	1774	1774	1774	1774	0
179	20250318	180000	37595442	1774	1774	1774	1774	0
180	20250318	175900	37595442	1774	1774	1774	1774	0
181	20250318	175800	37595442	1774	1774	1774	1774	0
182	20250318	175700	37595442	1774	1774	1774	1774	1762
183	20250318	175600	37595442	1774	1774	1774	1774	0
184	20250318	175500	37595442	1774	1774	1774	1774	0
185	20250318	175400	37595442	1774	1774	1774	1774	0
186	20250318	175300	37595442	1774	1774	1774	1774	0
187	20250318	175200	37595442	1774	1774	1774	1774	0
188	20250318	175100	37595442	1774	1774	1774	1774	0
189	20250318	175000	37595442	1774	1774	1774	1774	0
190	20250318	174900	37595442	1774	1774	1774	1774	0
191	20250318	174800	37595442	1774	1774	1774	1774	0
192	20250318	174700	37595442	1774	1774	1774	1774	0
193	20250318	174600	37595442	1774	1774	1774	1774	0
194	20250318	174500	37595442	1774	1774	1774	1774	0
195	20250318	174400	37595442	1774	1774	1774	1774	0
196	20250318	174300	37595442	1774	1774	1774	1774	0
197	20250318	174200	37595442	1774	1774	1774	1774	0
198	20250318	174100	37595442	1774	1774	1774	1774	0
199	20250318	174000	37595442	1774	1774	1774	1774	0
200	20250318	173900	37595442	1774	1774	1774	1774	0
201	20250318	173800	37595442	1774	1774	1774	1774	0
202	20250318	173700	37595442	1774	1774	1774	1774	0
203	20250318	173600	37595442	1774	1774	1774	1774	0
204	20250318	173500	37595442	1774	1774	1774	1774	0
205	20250318	173400	37595442	1774	1774	1774	1774	0
206	20250318	173300	37595442	1774	1774	1774	1774	0
207	20250318	173200	37595442	1774	1774	1774	1774	0
208	20250318	173100	37595442	1774	1774	1774	1774	0
209	20250318	173000	37595442	1774	1774	1774	1774	0
210	20250318	172900	37595442	1774	1774	1774	1774	0
211	20250318	172800	37595442	1774	1774	1774	1774	0
212	20250318	172700	37595442	1774	1774	1774	1774	1762
213	20250318	172600	37595442	1774	1774	1774	1774	0
214	20250318	172500	37595442	1774	1774	1774	1774	0
215	20250318	172400	37595442	1774	1774	1774	1774	0
216	20250318	172300	37595442	1774	1774	1774	1774	0
217	20250318	172200	37595442	1774	1774	1774	1774	0
218	20250318	172100	37595442	1774	1774	1774	1774	0
219	20250318	172000	37595442	1774	1774	1774	1774	0
220	20250318	171900	37595442	1774	1774	1774	1774	0
221	20250318	171800	37595442	1774	1774	1774	1774	0
222	20250318	171700	37595442	1774	1774	1774	1774	0
223	20250318	171600	37595442	1774	1774	1774	1774	0
224	20250318	171500	37595442	1774	1774	1774	1774	0
225	20250318	171400	37595442	1774	1774	1774	1774	0
226	20250318	171300	37595442	1774	1774	1774	1774	0
227	20250318	171200	37595442	1774	1774	1774	1774	0
228	20250318	171100	37595442	1774	1774	1774	1774	0
229	20250318	171000	37595442	1774	1774	1774	1774	0
230	20250318	170900	37595442	1774	1774	1774	1774	0
231	20250318	170800	37595442	1774	1774	1774	1774	0
232	20250318	170700	37595442	1774	1774	1774	1774	0
233	20250318	170600	37595442	1774	1774	1774	1774	0
234	20250318	170500	37595442	1774	1774	1774	1774	0
235	20250318	170400	37595442	1774	1774	1774	1774	0
236	20250318	170300	37595442	1774	1774	1774	1774	0
237	20250318	170200	37595442	1774	1774	1774	1774	0
238	20250318	170100	37595442	1774	1774	1774	1774	0
239	20250318	170000	37595442	1774	1774	1774	1774	0
240	20250318	165900	37595442	1774	1774	1774	1774	0
241	20250318	165800	37595442	1774	1774	1774	1774	0
242	20250318	165700	37595442	1774	1774	1774	1774	1762
243	20250318	165600	37595442	1774	1774	1774	1774	0
244	20250318	165500	37595442	1774	1774	1774	1774	0
245	20250318	165400	37595442	1774	1774	1774	1774	0
246	20250318	165300	37595442	1774	1774	1774	1774	0
247	20250318	165200	37595442	1774	1774	1774	1774	0
248	20250318	165100	37595442	1774	1774	1774	1774	0
249	20250318	165000	37595442	1774	1774	1774	1774	0
250	20250318	164900	37595442	1774	1774	1774	1774	0
251	20250318	164800	37595442	1774	1774	1774	1774	0
252	20250318	164700	37595442	1774	1774	1774	1774	0
253	20250318	164600	37595442	1774	1774	1774	1774	0
254	20250318	164500	37595442	1774	1774	1774	1774	0
255	20250318	164400	37595442	1774	1774	1774	1774	0
256	20250318	164300	37595442	1774	1774	1774	1774	0
257	20250318	164200	37595442	1774	1774	1774	1774	0
258	20250318	164100	37595442	1774	1774	1774	1774	0
259	20250318	164000	37595442	1774	1774	1774	1774	0
260	20250318	163900	37595442	1774	1774	1774	1774	0
261	20250318	163800	37595442	1774	1774	1774	1774	0
262	20250318	163700	37595442	1774	1774	1774	1774	0
263	20250318	163600	37595442	1774	1774	1774	1774	0
264	20250318	163500	37595442	1774	1774	1774	1774	0
265	20250318	163400	37595442	1774	1774	1774	1774	0
266	20250318	163300	37595442	1774	1774	1774	1774	0
267	20250318	163200	37595442	1774	1774	1774	1774	0
268	20250318	163100	37595442	1774	1774	1774	1774	0
269	20250318	163000	37595442	1774	1774	1774	1774	0
270	20250318	162900	37595442	1774	1774	1774	1774	0
271	20250318	162800	37595442	1774	1774	1774	1774	0
272	20250318	162700	37595442	1774	1774	1774	1774	1762
273	20250318	162600	37595442	1774	1774	1774	1774	0
274	20250318	162500	37595442	1774	1774	1774	1774	0
275	20250318	162400	37595442	1774	1774	1774	1774	0
276	20250318	162300	37595442	1774	1774	1774	1774	0
277	20250318	162200	37595442	1774	1774	1774	1774	0
278	20250318	162100	37595442	1774	1774	1774	1774	0
279	20250318	162000	37595442	1774	1774	1774	1774	0
280	20250318	161900	37595442	1774	1774	1774	1774	0
281	20250318	161800	37595442	1774	1774	1774	1774	0
282	20250318	161700	37595442	1774	1774	1774	1774	0
283	20250318	161600	37595442	1774	1774	1774	1774	0
284	20250318	161500	37595442	1774	1774	1774	1774	0
285	20250318	161400	37595442	1774	1774	1774	1774	0
286	20250318	161300	37595442	1774	1774	1774	1774	0
287	20250318	161200	37595442	1774	1774	1774	1774	0
288	20250318	161100	37595442	1774	1774	1774	1774	0
289	20250318	161000	37595442	1774	1774	1774	1774	0
290	20250318	160900	37595442	1774	1774	1774	1774	0
291	20250318	160800	37595442	1774	1774	1774	1774	0
292	20250318	160700	37595442	1774	1774	1774	1774	0
293	20250318	160600	37595442	1774	1774	1774	1774	0
294	20250318	160500	37595442	1774	1774	1774	1774	0
295	20250318	160400	37595442	1774	1774	1774	1774	0
296	20250318	160300	37595442	1774	1774	1774	1774	0
297	20250318	160200	37595442	1774	1774	1774	1774	0
298	20250318	160100	37595442	1774	1774	1774	1774	0
299	20250318	160000	37595442	1774	1774	1774	1774	0
300	20250318	155900	37595442	1774	1774	1774	1774	0
301	20250318	155800	37595442	1774	1774	1774	1774	0
302	20250318	155700	37595442	1774	1774	1774	1774	1762
303	20250318	155600	37595442	1774	1774	1774	1774	0
304	20250318	155500	37595442	1774	1774	1774	1774	0
305	20250318	155400	37595442	1774	1774	1774	1774	0
306	20250318	155300	37595442	1774	1774	1774	1774	0
307	20250318	155200	37595442	1774	1774	1774	1774	0
308	20250318	155100	37595442	1774	1774	1774	1774	0
309	20250318	155000	37595442	1774	1774	1774	1774	0
310	20250318	154900	37595442	1774	1774	1774	1774	0
311	20250318	154800	37595442	1774	1774	1774	1774	0
312	20250318	154700	37595442	1774	1774	1774	1774	0
313	20250318	154600	37595442	1774	1774	1774	1774	0
314	20250318	154500	37595442	1774	1774	1774	1774	0
315	20250318	154400	37595442	1774	1774	1774	1774	0
316	20250318	154300	37595442	1774	1774	1774	1774	0
317	20250318	154200	37595442	1774	1774	1774	1774	0
318	20250318	154100	37595442	1774	1774	1774	1774	0
319	20250318	154000	37595442	1774	1774	1774	1774	0
320	20250318	153900	37595442	1774	1774	1774	1774	0
321	20250318	153800	37595442	1774	1774	1774	1774	0
322	20250318	153700	37595442	1774	1774	1774	1774	0
323	20250318	153600	37595442	1774	1774	1774	1774	0
324	20250318	153500	37595442	1774	1774	1774	1774	0
325	20250318	153400	37595442	1774	1774	1774	1774	0
326	20250318	153300	37595442	1774	1774	1774	1774	0
327	20250318	153200	37595442	1774	1774	1774	1774	0
328	20250318	153100	37595442	1774	1774	1774	1774	0
329	20250318	153000	37595442	1774	1774	1774	1774	1762
330	20250318	152900	34469654	1788	1788	1788	1788	0
331	20250318	152800	34469654	1788	1788	1788	1788	0
332	20250318	152700	34469654	1788	1788	1788	1788	0
333	20250318	152600	34469654	1788	1788	1788	1788	0
334	20250318	152500	34469654	1788	1788	1788	1788	0
335	20250318	152400	34469654	1788	1788	1788	1788	0
336	20250318	152300	34469654	1788	1788	1788	1788	0
337	20250318	152200	34469654	1788	1788	1788	1788	0
338	20250318	152100	34469654	1788	1788	1788	1788	0
339	20250318	152000	34469654	1788	1788	1788	1788	0
340	20250318	151900	34469654	1788	1789	1789	1788	10
341	20250318	151800	34451769	1789	1789	1789	1789	0
342	20250318	151700	34451769	1789	1789	1789	1789	0
343	20250318	151600	34451769	1789	1789	1789	1789	0
344	20250318	151500	34451769	1789	1789	1789	1789	0
345	20250318	151400	34451769	1789	1789	1789	1789	0
346	20250318	151300	34451769	1789	1789	1789	1789	0
347	20250318	151200	34451769	1789	1789	1789	1789	40
348	20250318	151100	34380209	1789	1789	1789	1789	220
349	20250318	151000	33986629	1789	1789	1789	1789	45
350	20250318	150900	33906124	1788	1788	1788	1788	120
351	20250318	150800	33691564	1788	1788	1788	1788	0
352	20250318	150700	33691564	1788	1788	1788	1788	0
353	20250318	150600	33691564	1788	1788	1788	1788	0
354	20250318	150500	33691564	1788	1788	1789	1788	66
355	20250318	150400	33573511	1785	1785	1785	1785	0
356	20250318	150300	33573511	1785	1787	1787	1785	3
357	20250318	150200	33568153	1788	1788	1788	1788	0
358	20250318	150100	33568153	1788	1788	1788	1788	0
359	20250318	150000	33568153	1788	1788	1788	1788	0
360	20250318	145900	33568153	1788	1788	1788	1788	1
361	20250318	145800	33566365	1779	1779	1779	1779	0
362	20250318	145700	33566365	1779	1779	1779	1779	0
363	20250318	145600	33566365	1779	1779	1779	1779	0
364	20250318	145500	33566365	1779	1779	1779	1779	674
365	20250318	145400	32367319	1779	1788	1788	1779	3461
366	20250318	145300	26207627	1790	1790	1790	1790	0
367	20250318	145200	26207627	1790	1790	1790	1790	0
368	20250318	145100	26207627	1790	1790	1790	1790	0
369	20250318	145000	26207627	1790	1790	1790	1790	0
370	20250318	144900	26207627	1790	1790	1790	1790	0
371	20250318	144800	26207627	1790	1790	1790	1790	0
372	20250318	144700	26207627	1790	1790	1790	1790	0
373	20250318	144600	26207627	1790	1790	1790	1790	0
374	20250318	144500	26207627	1790	1790	1790	1790	1
375	20250318	144400	26205837	1789	1789	1789	1789	0
376	20250318	144300	26205837	1789	1789	1789	1789	0
377	20250318	144200	26205837	1789	1789	1789	1789	0
378	20250318	144100	26205837	1789	1789	1789	1789	0
379	20250318	144000	26205837	1789	1788	1789	1788	10
380	20250318	143900	26187952	1788	1789	1789	1788	1240
381	20250318	143800	23970792	1790	1790	1790	1790	0
382	20250318	143700	23970792	1790	1799	1799	1790	3248
383	20250318	143600	18156318	1800	1800	1800	1800	0
384	20250318	143500	18156318	1800	1800	1800	1800	0
385	20250318	143400	18156318	1800	1800	1800	1800	0
386	20250318	143300	18156318	1800	1800	1800	1800	0
387	20250318	143200	18156318	1800	1800	1800	1800	0
388	20250318	143100	18156318	1800	1800	1800	1800	0
389	20250318	143000	18156318	1800	1800	1800	1800	1
390	20250318	142900	18154518	1799	1799	1799	1799	0
391	20250318	142800	18154518	1799	1799	1799	1799	0
392	20250318	142700	18154518	1799	1799	1799	1799	0
393	20250318	142600	18154518	1799	1800	1800	1799	29
394	20250318	142500	18102323	1800	1800	1800	1800	0
395	20250318	142400	18102323	1800	1800	1800	1800	0
396	20250318	142300	18102323	1800	1800	1800	1800	0
397	20250318	142200	18102323	1800	1800	1800	1800	0
398	20250318	142100	18102323	1800	1800	1800	1800	0
399	20250318	142000	18102323	1800	1800	1800	1800	296
400	20250318	141900	17569523	1800	1796	1800	1796	3804
401	20250318	141800	10723053	1796	1796	1796	1796	18
402	20250318	141700	10690725	1796	1796	1796	1795	13
403	20250318	141600	10667388	1796	1796	1796	1796	0
404	20250318	141500	10667388	1796	1796	1796	1796	0
405	20250318	141400	10667388	1796	1796	1796	1796	0
406	20250318	141300	10667388	1796	1796	1796	1796	0
407	20250318	141200	10667388	1796	1796	1796	1796	0
408	20250318	141100	10667388	1796	1796	1796	1796	9
409	20250318	141000	10651224	1794	1794	1794	1794	62
410	20250318	140900	10539996	1796	1796	1796	1796	0
411	20250318	140800	10539996	1796	1796	1796	1796	0
412	20250318	140700	10539996	1796	1796	1796	1796	0
413	20250318	140600	10539996	1796	1796	1796	1796	100
414	20250318	140500	10360396	1793	1793	1793	1793	0
415	20250318	140400	10360396	1793	1793	1793	1793	0
416	20250318	140300	10360396	1793	1793	1793	1793	0
417	20250318	140200	10360396	1793	1793	1793	1793	0
418	20250318	140100	10360396	1793	1793	1793	1793	0
419	20250318	140000	10360396	1793	1793	1793	1793	0
420	20250318	135900	10360396	1793	1793	1793	1793	0
421	20250318	135800	10360396	1793	1793	1793	1793	0
422	20250318	135700	10360396	1793	1793	1793	1793	5
423	20250318	135600	10351431	1796	1796	1796	1796	0
424	20250318	135500	10351431	1796	1796	1796	1796	0
425	20250318	135400	10351431	1796	1796	1796	1796	0
426	20250318	135300	10351431	1796	1796	1796	1796	0
427	20250318	135200	10351431	1796	1796	1796	1796	0
428	20250318	135100	10351431	1796	1796	1796	1796	22
429	20250318	135000	10311919	1796	1796	1796	1796	5
430	20250318	134900	10302939	1795	1794	1795	1794	10
431	20250318	134800	10284994	1797	1797	1797	1797	0
432	20250318	134700	10284994	1797	1797	1797	1797	0
433	20250318	134600	10284994	1797	1797	1797	1797	0
434	20250318	134500	10284994	1797	1797	1797	1797	0
435	20250318	134400	10284994	1797	1797	1797	1797	1
436	20250318	134300	10283197	1793	1793	1793	1793	0
437	20250318	134200	10283197	1793	1793	1793	1793	0
438	20250318	134100	10283197	1793	1793	1793	1793	1
439	20250318	134000	10281404	1794	1794	1794	1794	1
440	20250318	133900	10279610	1795	1796	1797	1795	3
441	20250318	133800	10274222	1793	1793	1793	1793	0
442	20250318	133700	10274222	1793	1793	1793	1793	0
443	20250318	133600	10274222	1793	1793	1793	1793	0
444	20250318	133500	10274222	1793	1793	1793	1793	1
445	20250318	133400	10272429	1794	1794	1794	1794	0
446	20250318	133300	10272429	1794	1794	1794	1794	0
447	20250318	133200	10272429	1794	1794	1794	1794	0
448	20250318	133100	10272429	1794	1794	1794	1794	0
449	20250318	133000	10272429	1794	1794	1794	1794	0
450	20250318	132900	10272429	1794	1794	1794	1794	0
451	20250318	132800	10272429	1794	1794	1794	1794	0
452	20250318	132700	10272429	1794	1797	1797	1794	4
453	20250318	132600	10265247	1800	1800	1800	1800	0
454	20250318	132500	10265247	1800	1799	1800	1799	29
455	20250318	132400	10213067	1799	1793	1799	1788	133
456	20250318	132300	9974536	1794	1794	1794	1794	10
457	20250318	132200	9956596	1799	1799	1799	1799	1
458	20250318	132100	9954797	1795	1795	1795	1795	0
459	20250318	132000	9954797	1795	1795	1795	1795	12
460	20250318	131900	9933257	1799	1799	1799	1799	17
461	20250318	131800	9902674	1796	1796	1796	1796	0
462	20250318	131700	9902674	1796	1796	1796	1796	2
463	20250318	131600	9899082	1796	1796	1796	1796	0
464	20250318	131500	9899082	1796	1799	1799	1796	28
465	20250318	131400	9848760	1798	1799	1800	1798	69
466	20250318	131300	9724654	1800	1793	1800	1793	605
467	20250318	131200	8638106	1793	1793	1793	1793	0
468	20250318	131100	8638106	1793	1792	1793	1792	393
469	20250318	131000	7933845	1792	1792	1792	1792	0
470	20250318	130900	7933845	1792	1792	1792	1792	0
471	20250318	130800	7933845	1792	1792	1792	1792	1
472	20250318	130700	7932053	1792	1792	1792	1792	0
473	20250318	130600	7932053	1792	1792	1792	1792	0
474	20250318	130500	7932053	1792	1792	1792	1792	0
475	20250318	130400	7932053	1792	1792	1792	1792	0
476	20250318	130300	7932053	1792	1792	1792	1792	0
477	20250318	130200	7932053	1792	1792	1792	1792	1
478	20250318	130100	7930261	1792	1792	1792	1792	55
479	20250318	130000	7831701	1789	1789	1789	1789	0
480	20250318	125900	7831701	1789	1789	1789	1789	0
481	20250318	125800	7831701	1789	1789	1789	1789	0
482	20250318	125700	7831701	1789	1789	1789	1789	0
483	20250318	125600	7831701	1789	1789	1789	1789	11
484	20250318	125500	7812022	1790	1791	1791	1790	2
485	20250318	125400	7808441	1792	1792	1792	1792	0
486	20250318	125300	7808441	1792	1790	1792	1790	500
487	20250318	125200	6913324	1790	1790	1790	1790	0
488	20250318	125100	6913324	1790	1790	1790	1790	1
489	20250318	125000	6911534	1790	1790	1790	1790	0
490	20250318	124900	6911534	1790	1790	1790	1790	0
491	20250318	124800	6911534	1790	1790	1790	1790	0
492	20250318	124700	6911534	1790	1790	1790	1790	0
493	20250318	124600	6911534	1790	1790	1790	1790	0
494	20250318	124500	6911534	1790	1790	1790	1790	0
495	20250318	124400	6911534	1790	1790	1790	1790	0
496	20250318	124300	6911534	1790	1785	1790	1785	39
497	20250318	124200	6841799	1780	1780	1780	1780	0
498	20250318	124100	6841799	1780	1780	1780	1780	0
499	20250318	124000	6841799	1780	1780	1780	1780	0
500	20250318	123900	6841799	1780	1780	1780	1780	0
501	20250318	123800	6841799	1780	1780	1780	1780	0
502	20250318	123700	6841799	1780	1780	1780	1780	0
503	20250318	123600	6841799	1780	1780	1780	1780	0
504	20250318	123500	6841799	1780	1780	1780	1780	0
505	20250318	123400	6841799	1780	1780	1780	1780	0
506	20250318	123300	6841799	1780	1780	1780	1780	0
507	20250318	123200	6841799	1780	1780	1780	1780	0
508	20250318	123100	6841799	1780	1781	1781	1780	128
509	20250318	123000	6613939	1782	1782	1782	1782	22
510	20250318	122900	6574735	1782	1782	1782	1782	0
511	20250318	122800	6574735	1782	1782	1782	1782	0
512	20250318	122700	6574735	1782	1782	1782	1782	0
513	20250318	122600	6574735	1782	1782	1782	1782	36
514	20250318	122500	6510583	1783	1786	1786	1783	66
515	20250318	122400	6392812	1787	1788	1788	1787	32
516	20250318	122300	6335612	1789	1789	1789	1789	16
517	20250318	122200	6306988	1790	1790	1790	1790	0
518	20250318	122100	6306988	1790	1790	1790	1790	0
519	20250318	122000	6306988	1790	1790	1790	1790	0
520	20250318	121900	6306988	1790	1790	1790	1790	0
521	20250318	121800	6306988	1790	1790	1790	1790	0
522	20250318	121700	6306988	1790	1790	1790	1790	0
523	20250318	121600	6306988	1790	1790	1790	1790	4
524	20250318	121500	6299828	1790	1790	1790	1790	0
525	20250318	121400	6299828	1790	1790	1790	1790	0
526	20250318	121300	6299828	1790	1790	1790	1790	0
527	20250318	121200	6299828	1790	1790	1790	1790	0
528	20250318	121100	6299828	1790	1790	1790	1790	0
529	20250318	121000	6299828	1790	1790	1790	1790	0
530	20250318	120900	6299828	1790	1790	1790	1790	0
531	20250318	120800	6299828	1790	1790	1790	1790	0
532	20250318	120700	6299828	1790	1790	1790	1790	0
533	20250318	120600	6299828	1790	1790	1790	1790	0
534	20250318	120500	6299828	1790	1790	1790	1790	0
535	20250318	120400	6299828	1790	1790	1790	1790	0
536	20250318	120300	6299828	1790	1790	1790	1790	0
537	20250318	120200	6299828	1790	1790	1790	1790	0
538	20250318	120100	6299828	1790	1790	1790	1790	0
539	20250318	120000	6299828	1790	1790	1790	1790	0
540	20250318	115900	6299828	1790	1790	1790	1790	0
541	20250318	115800	6299828	1790	1790	1790	1790	0
542	20250318	115700	6299828	1790	1790	1790	1790	0
543	20250318	115600	6299828	1790	1790	1790	1790	0
544	20250318	115500	6299828	1790	1790	1790	1790	0
545	20250318	115400	6299828	1790	1790	1790	1790	0
546	20250318	115300	6299828	1790	1790	1790	1790	0
547	20250318	115200	6299828	1790	1790	1790	1790	0
548	20250318	115100	6299828	1790	1790	1790	1790	0
549	20250318	115000	6299828	1790	1790	1790	1790	0
550	20250318	114900	6299828	1790	1790	1790	1790	0
551	20250318	114800	6299828	1790	1790	1790	1790	0
552	20250318	114700	6299828	1790	1790	1790	1790	0
553	20250318	114600	6299828	1790	1790	1790	1790	0
554	20250318	114500	6299828	1790	1790	1790	1790	0
555	20250318	114400	6299828	1790	1790	1790	1790	15
556	20250318	114300	6272978	1790	1790	1790	1790	0
557	20250318	114200	6272978	1790	1790	1790	1790	0
558	20250318	114100	6272978	1790	1790	1790	1790	1
559	20250318	114000	6271188	1790	1790	1790	1790	0
560	20250318	113900	6271188	1790	1790	1790	1790	0
561	20250318	113800	6271188	1790	1790	1790	1790	0
562	20250318	113700	6271188	1790	1790	1790	1790	0
563	20250318	113600	6271188	1790	1790	1790	1790	0
564	20250318	113500	6271188	1790	1790	1790	1790	0
565	20250318	113400	6271188	1790	1790	1790	1790	0
566	20250318	113300	6271188	1790	1790	1790	1790	0
567	20250318	113200	6271188	1790	1790	1790	1790	0
568	20250318	113100	6271188	1790	1790	1790	1790	0
569	20250318	113000	6271188	1790	1790	1790	1790	0
570	20250318	112900	6271188	1790	1790	1790	1790	2
571	20250318	112800	6267608	1790	1790	1790	1790	0
572	20250318	112700	6267608	1790	1790	1790	1790	0
573	20250318	112600	6267608	1790	1790	1790	1790	0
574	20250318	112500	6267608	1790	1790	1790	1790	0
575	20250318	112400	6267608	1790	1790	1790	1790	0
576	20250318	112300	6267608	1790	1790	1790	1790	2
577	20250318	112200	6264028	1790	1790	1790	1790	0
578	20250318	112100	6264028	1790	1790	1790	1790	0
579	20250318	112000	6264028	1790	1790	1790	1790	0
580	20250318	111900	6264028	1790	1790	1790	1790	0
581	20250318	111800	6264028	1790	1790	1790	1790	0
582	20250318	111700	6264028	1790	1790	1790	1790	0
583	20250318	111600	6264028	1790	1790	1790	1790	0
584	20250318	111500	6264028	1790	1790	1790	1790	0
585	20250318	111400	6264028	1790	1790	1790	1790	0
586	20250318	111300	6264028	1790	1790	1790	1790	0
587	20250318	111200	6264028	1790	1790	1790	1790	0
588	20250318	111100	6264028	1790	1790	1790	1790	0
589	20250318	111000	6264028	1790	1790	1790	1790	0
590	20250318	110900	6264028	1790	1790	1790	1790	0
591	20250318	110800	6264028	1790	1790	1790	1790	0
592	20250318	110700	6264028	1790	1790	1790	1790	0
593	20250318	110600	6264028	1790	1790	1790	1790	0
594	20250318	110500	6264028	1790	1790	1790	1790	0
595	20250318	110400	6264028	1790	1790	1790	1790	0
596	20250318	110300	6264028	1790	1790	1790	1790	0
597	20250318	110200	6264028	1790	1790	1790	1790	0
598	20250318	110100	6264028	1790	1790	1790	1790	0
599	20250318	110000	6264028	1790	1790	1790	1790	0
600	20250318	105900	6264028	1790	1790	1790	1790	5
601	20250318	105800	6255078	1790	1790	1790	1790	0
602	20250318	105700	6255078	1790	1790	1790	1790	0
603	20250318	105600	6255078	1790	1790	1790	1790	0
604	20250318	105500	6255078	1790	1790	1790	1790	0
605	20250318	105400	6255078	1790	1790	1790	1790	0
606	20250318	105300	6255078	1790	1790	1790	1790	0
607	20250318	105200	6255078	1790	1790	1790	1790	0
608	20250318	105100	6255078	1790	1790	1790	1790	0
609	20250318	105000	6255078	1790	1790	1790	1790	0
610	20250318	104900	6255078	1790	1790	1790	1790	0
611	20250318	104800	6255078	1790	1790	1790	1790	1
612	20250318	104700	6253288	1784	1784	1784	1784	0
613	20250318	104600	6253288	1784	1784	1784	1784	0
614	20250318	104500	6253288	1784	1784	1784	1784	0
615	20250318	104400	6253288	1784	1784	1784	1784	0
616	20250318	104300	6253288	1784	1784	1784	1784	0
617	20250318	104200	6253288	1784	1784	1784	1784	0
618	20250318	104100	6253288	1784	1784	1784	1784	0
619	20250318	104000	6253288	1784	1784	1784	1784	0
620	20250318	103900	6253288	1784	1784	1784	1784	0
621	20250318	103800	6253288	1784	1784	1784	1784	0
622	20250318	103700	6253288	1784	1784	1784	1784	0
623	20250318	103600	6253288	1784	1784	1784	1784	0
624	20250318	103500	6253288	1784	1784	1784	1784	0
625	20250318	103400	6253288	1784	1784	1784	1784	0
626	20250318	103300	6253288	1784	1784	1784	1784	0
627	20250318	103200	6253288	1784	1784	1784	1784	0
628	20250318	103100	6253288	1784	1784	1784	1784	0
629	20250318	103000	6253288	1784	1784	1784	1784	0
630	20250318	102900	6253288	1784	1784	1784	1784	0
631	20250318	102800	6253288	1784	1784	1784	1784	0
632	20250318	102700	6253288	1784	1784	1784	1784	0
633	20250318	102600	6253288	1784	1784	1784	1784	0
634	20250318	102500	6253288	1784	1784	1784	1784	10
635	20250318	102400	6235448	1784	1784	1784	1784	10
636	20250318	102300	6217608	1789	1788	1789	1788	10
637	20250318	102200	6199723	1787	1785	1787	1785	16
638	20250318	102100	6171146	1785	1785	1785	1785	0
639	20250318	102000	6171146	1785	1785	1791	1785	45
640	20250318	101900	6090716	1791	1791	1791	1791	0
641	20250318	101800	6090716	1791	1791	1791	1791	0
642	20250318	101700	6090716	1791	1790	1791	1790	164
643	20250318	101600	5797146	1789	1777	1789	1777	5
644	20250318	101500	5788231	1761	1761	1761	1761	0
645	20250318	101400	5788231	1761	1790	1790	1761	1610
646	20250318	101300	2937367	1790	1790	1790	1790	0
647	20250318	101200	2937367	1790	1790	1790	1790	0
648	20250318	101100	2937367	1790	1790	1790	1790	0
649	20250318	101000	2937367	1790	1790	1790	1790	0
650	20250318	100900	2937367	1790	1790	1790	1790	0
651	20250318	100800	2937367	1790	1790	1790	1790	0
652	20250318	100700	2937367	1790	1790	1790	1790	0
653	20250318	100600	2937367	1790	1790	1790	1790	0
654	20250318	100500	2937367	1790	1790	1790	1790	0
655	20250318	100400	2937367	1790	1790	1790	1790	0
656	20250318	100300	2937367	1790	1790	1790	1790	0
657	20250318	100200	2937367	1790	1790	1790	1790	8
658	20250318	100100	2923047	1789	1789	1789	1789	0
659	20250318	100000	2923047	1789	1789	1789	1789	0
660	20250318	095900	2923047	1789	1789	1789	1789	1
661	20250318	095800	2921258	1791	1791	1791	1791	0
662	20250318	095700	2921258	1791	1790	1791	1790	5
663	20250318	095600	2912304	1791	1791	1791	1791	0
664	20250318	095500	2912304	1791	1791	1791	1791	0
665	20250318	095400	2912304	1791	1791	1791	1791	0
666	20250318	095300	2912304	1791	1791	1791	1791	998
667	20250318	095200	1124886	1791	1791	1791	1791	100
668	20250318	095100	945786	1787	1787	1787	1787	0
669	20250318	095000	945786	1787	1787	1787	1787	0
670	20250318	094900	945786	1787	1787	1787	1787	0
671	20250318	094800	945786	1787	1790	1790	1787	14
672	20250318	094700	920751	1791	1791	1791	1791	0
673	20250318	094600	920751	1791	1791	1791	1791	59
674	20250318	094500	815082	1791	1791	1791	1791	1
675	20250318	094400	813291	1791	1791	1791	1791	1
676	20250318	094300	811500	1789	1789	1789	1789	0
677	20250318	094200	811500	1789	1789	1789	1789	0
678	20250318	094100	811500	1789	1789	1789	1789	1
679	20250318	094000	809711	1790	1790	1790	1790	0
680	20250318	093900	809711	1790	1790	1790	1790	0
681	20250318	093800	809711	1790	1790	1790	1790	5
682	20250318	093700	800761	1789	1790	1790	1789	10
683	20250318	093600	782865	1791	1791	1791	1791	0
684	20250318	093500	782865	1791	1791	1791	1791	0
685	20250318	093400	782865	1791	1791	1791	1791	0
686	20250318	093300	782865	1791	1791	1791	1791	0
687	20250318	093200	782865	1791	1791	1791	1791	0
688	20250318	093100	782865	1791	1791	1791	1791	0
689	20250318	093000	782865	1791	1791	1791	1791	6
690	20250318	092900	772119	1792	1797	1797	1792	35
691	20250318	092800	709314	1799	1799	1799	1799	0
692	20250318	092700	709314	1799	1799	1799	1799	0
693	20250318	092600	709314	1799	1799	1799	1799	0
694	20250318	092500	709314	1799	1797	1799	1797	69
695	20250318	092400	585246	1797	1796	1797	1796	54
696	20250318	092300	488256	1789	1789	1789	1789	0
697	20250318	092200	488256	1789	1789	1789	1789	0
698	20250318	092100	488256	1789	1789	1789	1789	0
699	20250318	092000	488256	1789	1789	1789	1789	4
700	20250318	091900	481100	1796	1796	1796	1796	0
701	20250318	091800	481100	1796	1796	1796	1796	0
702	20250318	091700	481100	1796	1790	1796	1790	50
703	20250318	091600	391483	1789	1789	1789	1789	0
704	20250318	091500	391483	1789	1789	1789	1789	0
705	20250318	091400	391483	1789	1789	1789	1789	0
706	20250318	091300	391483	1789	1789	1789	1789	2
707	20250318	091200	387905	1790	1790	1790	1790	0
708	20250318	091100	387905	1790	1790	1790	1790	0
709	20250318	091000	387905	1790	1790	1790	1790	54
710	20250318	090900	291245	1790	1790	1790	1790	0
711	20250318	090800	291245	1790	1796	1796	1790	98
712	20250318	090700	115415	1797	1798	1798	1797	10
713	20250318	090600	97440	1795	1795	1795	1795	0
714	20250318	090500	97440	1795	1795	1795	1795	0
715	20250318	090400	97440	1795	1795	1795	1795	0
716	20250318	090300	97440	1795	1795	1795	1795	10
717	20250318	090200	79490	1795	1795	1795	1795	0
718	20250318	090100	79490	1795	1795	1795	1795	10
719	20250318	090000	61540	1810	1810	1810	1810	34